614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191100,99150350,259,259,259,259,6930
|
|
20231024,191000,99150350,259,259,259,259,0
|
|
20231024,190900,99150350,259,259,259,259,0
|
|
20231024,190800,99150350,259,259,259,259,0
|
|
20231024,190700,99150350,259,259,259,259,0
|
|
20231024,190600,99150350,259,259,259,259,0
|
|
20231024,190500,99150350,259,259,259,259,0
|
|
20231024,190400,99150350,259,259,259,259,0
|
|
20231024,190300,99150350,259,259,259,259,0
|
|
20231024,190200,99150350,259,259,259,259,0
|
|
20231024,190100,99150350,259,259,259,259,0
|
|
20231024,190000,99150350,259,259,259,259,0
|
|
20231024,185900,99150350,259,259,259,259,0
|
|
20231024,185800,99150350,259,259,259,259,0
|
|
20231024,185700,99150350,259,259,259,259,0
|
|
20231024,185600,99150350,259,259,259,259,0
|
|
20231024,185500,99150350,259,259,259,259,0
|
|
20231024,185400,99150350,259,259,259,259,0
|
|
20231024,185300,99150350,259,259,259,259,0
|
|
20231024,185200,99150350,259,259,259,259,0
|
|
20231024,185100,99150350,259,259,259,259,0
|
|
20231024,185000,99150350,259,259,259,259,0
|
|
20231024,184900,99150350,259,259,259,259,0
|
|
20231024,184800,99150350,259,259,259,259,0
|
|
20231024,184700,99150350,259,259,259,259,0
|
|
20231024,184600,99150350,259,259,259,259,0
|
|
20231024,184500,99150350,259,259,259,259,0
|
|
20231024,184400,99150350,259,259,259,259,0
|
|
20231024,184300,99150350,259,259,259,259,0
|
|
20231024,184200,99150350,259,259,259,259,0
|
|
20231024,184100,99150350,259,259,259,259,6930
|
|
20231024,184000,99150350,259,259,259,259,0
|
|
20231024,183900,99150350,259,259,259,259,0
|
|
20231024,183800,99150350,259,259,259,259,0
|
|
20231024,183700,99150350,259,259,259,259,0
|
|
20231024,183600,99150350,259,259,259,259,0
|
|
20231024,183500,99150350,259,259,259,259,0
|
|
20231024,183400,99150350,259,259,259,259,0
|
|
20231024,183300,99150350,259,259,259,259,0
|
|
20231024,183200,99150350,259,259,259,259,0
|
|
20231024,183100,99150350,259,259,259,259,0
|
|
20231024,183000,99150350,259,259,259,259,0
|
|
20231024,182900,99150350,259,259,259,259,0
|
|
20231024,182800,99150350,259,259,259,259,0
|
|
20231024,182700,99150350,259,259,259,259,0
|
|
20231024,182600,99150350,259,259,259,259,0
|
|
20231024,182500,99150350,259,259,259,259,0
|
|
20231024,182400,99150350,259,259,259,259,0
|
|
20231024,182300,99150350,259,259,259,259,0
|
|
20231024,182200,99150350,259,259,259,259,0
|
|
20231024,182100,99150350,259,259,259,259,0
|
|
20231024,182000,99150350,259,259,259,259,0
|
|
20231024,181900,99150350,259,259,259,259,0
|
|
20231024,181800,99150350,259,259,259,259,0
|
|
20231024,181700,99150350,259,259,259,259,0
|
|
20231024,181600,99150350,259,259,259,259,0
|
|
20231024,181500,99150350,259,259,259,259,0
|
|
20231024,181400,99150350,259,259,259,259,0
|
|
20231024,181300,99150350,259,259,259,259,0
|
|
20231024,181200,99150350,259,259,259,259,0
|
|
20231024,181100,99150350,259,259,259,259,6930
|
|
20231024,181000,99150350,259,259,259,259,0
|
|
20231024,180900,99150350,259,259,259,259,0
|
|
20231024,180800,99150350,259,259,259,259,0
|
|
20231024,180700,99150350,259,259,259,259,0
|
|
20231024,180600,99150350,259,259,259,259,0
|
|
20231024,180500,99150350,259,259,259,259,0
|
|
20231024,180400,99150350,259,259,259,259,0
|
|
20231024,180300,99150350,259,259,259,259,0
|
|
20231024,180200,99150350,259,259,259,259,0
|
|
20231024,180100,99150350,259,259,259,259,0
|
|
20231024,180000,99150350,259,259,259,259,0
|
|
20231024,175900,99150350,259,259,259,259,0
|
|
20231024,175800,99150350,259,259,259,259,0
|
|
20231024,175700,99150350,259,259,259,259,0
|
|
20231024,175600,99150350,259,259,259,259,0
|
|
20231024,175500,99150350,259,259,259,259,0
|
|
20231024,175400,99150350,259,259,259,259,0
|
|
20231024,175300,99150350,259,259,259,259,0
|
|
20231024,175200,99150350,259,259,259,259,0
|
|
20231024,175100,99150350,259,259,259,259,0
|
|
20231024,175000,99150350,259,259,259,259,0
|
|
20231024,174900,99150350,259,259,259,259,0
|
|
20231024,174800,99150350,259,259,259,259,0
|
|
20231024,174700,99150350,259,259,259,259,0
|
|
20231024,174600,99150350,259,259,259,259,0
|
|
20231024,174500,99150350,259,259,259,259,0
|
|
20231024,174400,99150350,259,259,259,259,0
|
|
20231024,174300,99150350,259,259,259,259,0
|
|
20231024,174200,99150350,259,259,259,259,0
|
|
20231024,174100,99150350,259,259,259,259,6930
|
|
20231024,174000,99150350,259,259,259,259,0
|
|
20231024,173900,99150350,259,259,259,259,0
|
|
20231024,173800,99150350,259,259,259,259,0
|
|
20231024,173700,99150350,259,259,259,259,0
|
|
20231024,173600,99150350,259,259,259,259,0
|
|
20231024,173500,99150350,259,259,259,259,0
|
|
20231024,173400,99150350,259,259,259,259,0
|
|
20231024,173300,99150350,259,259,259,259,0
|
|
20231024,173200,99150350,259,259,259,259,0
|
|
20231024,173100,99150350,259,259,259,259,0
|
|
20231024,173000,99150350,259,259,259,259,0
|
|
20231024,172900,99150350,259,259,259,259,0
|
|
20231024,172800,99150350,259,259,259,259,0
|
|
20231024,172700,99150350,259,259,259,259,0
|
|
20231024,172600,99150350,259,259,259,259,0
|
|
20231024,172500,99150350,259,259,259,259,0
|
|
20231024,172400,99150350,259,259,259,259,0
|
|
20231024,172300,99150350,259,259,259,259,0
|
|
20231024,172200,99150350,259,259,259,259,0
|
|
20231024,172100,99150350,259,259,259,259,0
|
|
20231024,172000,99150350,259,259,259,259,0
|
|
20231024,171900,99150350,259,259,259,259,0
|
|
20231024,171800,99150350,259,259,259,259,0
|
|
20231024,171700,99150350,259,259,259,259,0
|
|
20231024,171600,99150350,259,259,259,259,0
|
|
20231024,171500,99150350,259,259,259,259,0
|
|
20231024,171400,99150350,259,259,259,259,0
|
|
20231024,171300,99150350,259,259,259,259,0
|
|
20231024,171200,99150350,259,259,259,259,0
|
|
20231024,171100,99150350,259,259,259,259,6930
|
|
20231024,171000,99150350,259,259,259,259,0
|
|
20231024,170900,99150350,259,259,259,259,0
|
|
20231024,170800,99150350,259,259,259,259,0
|
|
20231024,170700,99150350,259,259,259,259,0
|
|
20231024,170600,99150350,259,259,259,259,0
|
|
20231024,170500,99150350,259,259,259,259,0
|
|
20231024,170400,99150350,259,259,259,259,0
|
|
20231024,170300,99150350,259,259,259,259,0
|
|
20231024,170200,99150350,259,259,259,259,0
|
|
20231024,170100,99150350,259,259,259,259,0
|
|
20231024,170000,99150350,259,259,259,259,0
|
|
20231024,165900,99150350,259,259,259,259,0
|
|
20231024,165800,99150350,259,259,259,259,0
|
|
20231024,165700,99150350,259,259,259,259,0
|
|
20231024,165600,99150350,259,259,259,259,0
|
|
20231024,165500,99150350,259,259,259,259,0
|
|
20231024,165400,99150350,259,259,259,259,0
|
|
20231024,165300,99150350,259,259,259,259,0
|
|
20231024,165200,99150350,259,259,259,259,0
|
|
20231024,165100,99150350,259,259,259,259,0
|
|
20231024,165000,99150350,259,259,259,259,0
|
|
20231024,164900,99150350,259,259,259,259,0
|
|
20231024,164800,99150350,259,259,259,259,0
|
|
20231024,164700,99150350,259,259,259,259,0
|
|
20231024,164600,99150350,259,259,259,259,0
|
|
20231024,164500,99150350,259,259,259,259,0
|
|
20231024,164400,99150350,259,259,259,259,0
|
|
20231024,164300,99150350,259,259,259,259,0
|
|
20231024,164200,99150350,259,259,259,259,0
|
|
20231024,164100,99150350,259,259,259,259,6930
|
|
20231024,164000,99150350,259,259,259,259,0
|
|
20231024,163900,99150350,259,259,259,259,0
|
|
20231024,163800,99150350,259,259,259,259,0
|
|
20231024,163700,99150350,259,259,259,259,0
|
|
20231024,163600,99150350,259,259,259,259,0
|
|
20231024,163500,99150350,259,259,259,259,0
|
|
20231024,163400,99150350,259,259,259,259,0
|
|
20231024,163300,99150350,259,259,259,259,0
|
|
20231024,163200,99150350,259,259,259,259,0
|
|
20231024,163100,99150350,259,259,259,259,0
|
|
20231024,163000,99150350,259,259,259,259,0
|
|
20231024,162900,99150350,259,259,259,259,0
|
|
20231024,162800,99150350,259,259,259,259,0
|
|
20231024,162700,99150350,259,259,259,259,0
|
|
20231024,162600,99150350,259,259,259,259,0
|
|
20231024,162500,99150350,259,259,259,259,0
|
|
20231024,162400,99150350,259,259,259,259,0
|
|
20231024,162300,99150350,259,259,259,259,0
|
|
20231024,162200,99150350,259,259,259,259,0
|
|
20231024,162100,99150350,259,259,259,259,0
|
|
20231024,162000,99150350,259,259,259,259,0
|
|
20231024,161900,99150350,259,259,259,259,0
|
|
20231024,161800,99150350,259,259,259,259,0
|
|
20231024,161700,99150350,259,259,259,259,0
|
|
20231024,161600,99150350,259,259,259,259,0
|
|
20231024,161500,99150350,259,259,259,259,0
|
|
20231024,161400,99150350,259,259,259,259,0
|
|
20231024,161300,99150350,259,259,259,259,0
|
|
20231024,161200,99150350,259,259,259,259,0
|
|
20231024,161100,99150350,259,259,259,259,6930
|
|
20231024,161000,99150350,259,259,259,259,0
|
|
20231024,160900,99150350,259,259,259,259,0
|
|
20231024,160800,99150350,259,259,259,259,0
|
|
20231024,160700,99150350,259,259,259,259,0
|
|
20231024,160600,99150350,259,259,259,259,0
|
|
20231024,160500,99150350,259,259,259,259,0
|
|
20231024,160400,99150350,259,259,259,259,0
|
|
20231024,160300,99150350,259,259,259,259,0
|
|
20231024,160200,99150350,259,259,259,259,0
|
|
20231024,160100,99150350,259,259,259,259,0
|
|
20231024,160000,99150350,259,259,259,259,0
|
|
20231024,155900,99150350,259,259,259,259,0
|
|
20231024,155800,99150350,259,259,259,259,0
|
|
20231024,155700,99150350,259,259,259,259,0
|
|
20231024,155600,99150350,259,259,259,259,0
|
|
20231024,155500,99150350,259,259,259,259,0
|
|
20231024,155400,99150350,259,259,259,259,0
|
|
20231024,155300,99150350,259,259,259,259,0
|
|
20231024,155200,99150350,259,259,259,259,0
|
|
20231024,155100,99150350,259,259,259,259,0
|
|
20231024,155000,99150350,259,259,259,259,0
|
|
20231024,154900,99150350,259,259,259,259,0
|
|
20231024,154800,99150350,259,259,259,259,0
|
|
20231024,154700,99150350,259,259,259,259,0
|
|
20231024,154600,99150350,259,259,259,259,0
|
|
20231024,154500,99150350,259,259,259,259,0
|
|
20231024,154400,99150350,259,259,259,259,0
|
|
20231024,154300,99150350,259,259,259,259,0
|
|
20231024,154200,99150350,259,259,259,259,0
|
|
20231024,154100,99150350,259,259,259,259,6930
|
|
20231024,154000,99150350,259,259,259,259,0
|
|
20231024,153900,99150350,259,259,259,259,0
|
|
20231024,153800,99150350,259,259,259,259,0
|
|
20231024,153700,99150350,259,259,259,259,0
|
|
20231024,153600,99150350,259,259,259,259,0
|
|
20231024,153500,99150350,259,259,259,259,0
|
|
20231024,153400,99150350,259,259,259,259,0
|
|
20231024,153300,99150350,259,259,259,259,0
|
|
20231024,153200,99150350,259,259,259,259,0
|
|
20231024,153100,99150350,259,259,259,259,0
|
|
20231024,153000,99150350,259,259,259,259,6930
|
|
20231024,152900,97355480,259,259,259,259,0
|
|
20231024,152800,97355480,259,259,259,259,0
|
|
20231024,152700,97355480,259,259,259,259,0
|
|
20231024,152600,97355480,259,259,259,259,0
|
|
20231024,152500,97355480,259,259,259,259,0
|
|
20231024,152400,97355480,259,259,259,259,0
|
|
20231024,152300,97355480,259,259,259,259,0
|
|
20231024,152200,97355480,259,259,259,259,0
|
|
20231024,152100,97355480,259,259,259,259,0
|
|
20231024,152000,97355480,259,259,259,259,0
|
|
20231024,151900,97355480,259,259,259,259,0
|
|
20231024,151800,97355480,259,259,259,259,0
|
|
20231024,151700,97355480,259,259,259,259,0
|
|
20231024,151600,97355480,259,259,259,259,0
|
|
20231024,151500,97355480,259,259,259,259,130
|
|
20231024,151400,97321810,259,256,259,256,121
|
|
20231024,151300,97290831,256,256,256,256,100
|
|
20231024,151200,97265231,259,259,259,259,0
|
|
20231024,151100,97265231,259,259,259,259,0
|
|
20231024,151000,97265231,259,259,259,259,0
|
|
20231024,150900,97265231,259,259,259,259,7
|
|
20231024,150800,97263418,259,259,259,259,0
|
|
20231024,150700,97263418,259,259,259,259,0
|
|
20231024,150600,97263418,259,259,259,259,0
|
|
20231024,150500,97263418,259,259,259,259,17
|
|
20231024,150400,97259015,259,259,259,259,4
|
|
20231024,150300,97257979,259,259,259,259,1000
|
|
20231024,150200,96998979,259,259,259,259,1925
|
|
20231024,150100,96500404,259,259,259,259,0
|
|
20231024,150000,96500404,259,259,259,259,0
|
|
20231024,145900,96500404,259,259,259,259,2014
|
|
20231024,145800,95978778,259,259,259,259,0
|
|
20231024,145700,95978778,259,259,259,259,1
|
|
20231024,145600,95978519,259,257,259,257,2606
|
|
20231024,145500,95303633,257,257,257,257,10
|
|
20231024,145400,95301063,257,257,257,257,0
|
|
20231024,145300,95301063,257,256,257,256,19087
|
|
20231024,145200,90395729,254,254,254,254,0
|
|
20231024,145100,90395729,254,256,256,254,10873
|
|
20231024,145000,87623032,255,255,255,255,74
|
|
20231024,144900,87604162,256,256,256,256,0
|
|
20231024,144800,87604162,256,256,256,256,109
|
|
20231024,144700,87576258,256,256,256,256,1891
|
|
20231024,144600,87092162,256,256,256,256,0
|
|
20231024,144500,87092162,256,256,256,256,0
|
|
20231024,144400,87092162,256,256,256,256,0
|
|
20231024,144300,87092162,256,257,257,256,72
|
|
20231024,144200,87073722,257,257,257,257,12
|
|
20231024,144100,87070638,257,257,257,257,8
|
|
20231024,144000,87068582,257,257,257,257,7
|
|
20231024,143900,87066783,257,257,257,257,0
|
|
20231024,143800,87066783,257,257,257,257,0
|
|
20231024,143700,87066783,257,257,257,257,0
|
|
20231024,143600,87066783,257,257,257,257,0
|
|
20231024,143500,87066783,257,257,257,257,0
|
|
20231024,143400,87066783,257,257,257,257,4
|
|
20231024,143300,87065755,257,257,257,257,0
|
|
20231024,143200,87065755,257,257,257,257,0
|
|
20231024,143100,87065755,257,257,257,257,22
|
|
20231024,143000,87060101,257,257,257,257,56
|
|
20231024,142900,87045709,257,256,257,256,1209
|
|
20231024,142800,86735705,256,256,256,256,720
|
|
20231024,142700,86551385,255,255,255,255,1466
|
|
20231024,142600,86177555,256,256,256,256,0
|
|
20231024,142500,86177555,256,256,256,256,28
|
|
20231024,142400,86170387,256,256,256,256,0
|
|
20231024,142300,86170387,256,256,256,256,0
|
|
20231024,142200,86170387,256,256,256,256,0
|
|
20231024,142100,86170387,256,256,256,256,0
|
|
20231024,142000,86170387,256,256,256,256,1072
|
|
20231024,141900,85895955,256,256,256,256,1480
|
|
20231024,141800,85517075,256,256,256,256,1
|
|
20231024,141700,85516819,255,255,255,255,0
|
|
20231024,141600,85516819,255,255,255,255,0
|
|
20231024,141500,85516819,255,255,255,255,10
|
|
20231024,141400,85514269,256,256,256,256,0
|
|
20231024,141300,85514269,256,256,256,256,1
|
|
20231024,141200,85514013,255,255,255,255,0
|
|
20231024,141100,85514013,255,255,255,255,0
|
|
20231024,141000,85514013,255,255,255,255,0
|
|
20231024,140900,85514013,255,255,255,255,0
|
|
20231024,140800,85514013,255,255,255,255,5
|
|
20231024,140700,85512738,256,256,256,256,0
|
|
20231024,140600,85512738,256,256,256,256,1
|
|
20231024,140500,85512482,256,256,256,256,0
|
|
20231024,140400,85512482,256,256,256,256,1
|
|
20231024,140300,85512226,256,256,256,256,0
|
|
20231024,140200,85512226,256,256,256,256,0
|
|
20231024,140100,85512226,256,256,256,256,50
|
|
20231024,140000,85499426,256,256,256,256,0
|
|
20231024,135900,85499426,256,256,256,256,0
|
|
20231024,135800,85499426,256,256,256,256,3
|
|
20231024,135700,85498658,256,256,256,256,1
|
|
20231024,135600,85498402,256,256,256,256,403
|
|
20231024,135500,85395234,256,256,256,256,0
|
|
20231024,135400,85395234,256,256,256,256,0
|
|
20231024,135300,85395234,256,255,256,255,20
|
|
20231024,135200,85390116,256,256,256,256,0
|
|
20231024,135100,85390116,256,256,256,256,0
|
|
20231024,135000,85390116,256,256,256,256,0
|
|
20231024,134900,85390116,256,256,256,256,0
|
|
20231024,134800,85390116,256,256,256,256,0
|
|
20231024,134700,85390116,256,256,256,256,0
|
|
20231024,134600,85390116,256,256,256,256,8
|
|
20231024,134500,85388068,255,255,255,255,0
|
|
20231024,134400,85388068,255,255,255,255,0
|
|
20231024,134300,85388068,255,255,255,255,14
|
|
20231024,134200,85384498,255,255,255,255,0
|
|
20231024,134100,85384498,255,255,255,255,20
|
|
20231024,134000,85379398,255,255,255,255,0
|
|
20231024,133900,85379398,255,255,255,255,0
|
|
20231024,133800,85379398,255,255,255,255,0
|
|
20231024,133700,85379398,255,255,255,255,1
|
|
20231024,133600,85379143,256,256,256,256,0
|
|
20231024,133500,85379143,256,256,256,256,0
|
|
20231024,133400,85379143,256,256,256,256,0
|
|
20231024,133300,85379143,256,256,256,256,0
|
|
20231024,133200,85379143,256,256,256,256,0
|
|
20231024,133100,85379143,256,256,256,256,1
|
|
20231024,133000,85378887,255,255,255,255,30
|
|
20231024,132900,85371237,257,257,257,257,0
|
|
20231024,132800,85371237,257,256,257,256,10
|
|
20231024,132700,85368668,257,255,257,255,11
|
|
20231024,132600,85365848,255,255,255,255,444
|
|
20231024,132500,85252628,255,254,255,254,9
|
|
20231024,132400,85250335,254,254,254,254,0
|
|
20231024,132300,85250335,254,254,254,254,0
|
|
20231024,132200,85250335,254,254,254,254,0
|
|
20231024,132100,85250335,254,254,254,254,0
|
|
20231024,132000,85250335,254,254,254,254,2069
|
|
20231024,131900,84724809,254,254,254,254,1565
|
|
20231024,131800,84327299,254,254,255,254,4
|
|
20231024,131700,84326281,255,255,255,255,0
|
|
20231024,131600,84326281,255,255,255,255,392
|
|
20231024,131500,84226321,255,255,255,255,0
|
|
20231024,131400,84226321,255,255,255,255,0
|
|
20231024,131300,84226321,255,255,255,255,0
|
|
20231024,131200,84226321,255,255,255,255,0
|
|
20231024,131100,84226321,255,255,255,255,10
|
|
20231024,131000,84223771,256,256,256,256,0
|
|
20231024,130900,84223771,256,256,256,256,0
|
|
20231024,130800,84223771,256,256,256,256,5
|
|
20231024,130700,84222491,256,256,256,256,4
|
|
20231024,130600,84221467,256,254,256,254,10
|
|
20231024,130500,84218911,253,253,253,253,287
|
|
20231024,130400,84146300,253,253,253,253,0
|
|
20231024,130300,84146300,253,253,253,253,1
|
|
20231024,130200,84146047,253,253,253,253,0
|
|
20231024,130100,84146047,253,255,255,253,1671
|
|
20231024,130000,83723148,255,255,255,255,5
|
|
20231024,125900,83721873,256,253,256,253,28521
|
|
20231024,125800,76451032,252,252,252,252,115
|
|
20231024,125700,76422052,253,253,253,253,1
|
|
20231024,125600,76421799,253,253,253,253,0
|
|
20231024,125500,76421799,253,253,253,253,397
|
|
20231024,125400,76321358,253,253,253,253,0
|
|
20231024,125300,76321358,253,253,253,253,0
|
|
20231024,125200,76321358,253,253,253,253,10
|
|
20231024,125100,76318828,253,253,253,253,0
|
|
20231024,125000,76318828,253,253,253,253,10
|
|
20231024,124900,76316298,253,253,253,253,0
|
|
20231024,124800,76316298,253,253,253,253,0
|
|
20231024,124700,76316298,253,253,253,253,0
|
|
20231024,124600,76316298,253,252,253,252,2
|
|
20231024,124500,76315793,253,253,253,253,8
|
|
20231024,124400,76313769,253,253,253,253,0
|
|
20231024,124300,76313769,253,253,253,253,0
|
|
20231024,124200,76313769,253,253,253,253,0
|
|
20231024,124100,76313769,253,253,253,253,0
|
|
20231024,124000,76313769,253,253,253,253,66
|
|
20231024,123900,76297071,253,253,253,253,300
|
|
20231024,123800,76221171,253,253,253,253,0
|
|
20231024,123700,76221171,253,253,253,253,0
|
|
20231024,123600,76221171,253,253,253,253,6
|
|
20231024,123500,76219653,252,252,252,252,0
|
|
20231024,123400,76219653,252,252,252,252,1
|
|
20231024,123300,76219401,253,253,253,253,160
|
|
20231024,123200,76178921,253,253,253,253,5
|
|
20231024,123100,76177656,253,253,253,253,0
|
|
20231024,123000,76177656,253,253,253,253,298
|
|
20231024,122900,76102262,253,253,253,253,0
|
|
20231024,122800,76102262,253,253,253,253,30
|
|
20231024,122700,76094672,253,253,253,253,13
|
|
20231024,122600,76091383,253,253,253,253,4
|
|
20231024,122500,76090371,252,252,252,252,0
|
|
20231024,122400,76090371,252,252,252,252,0
|
|
20231024,122300,76090371,252,252,252,252,0
|
|
20231024,122200,76090371,252,252,252,252,0
|
|
20231024,122100,76090371,252,252,252,252,1
|
|
20231024,122000,76090119,252,252,252,252,0
|
|
20231024,121900,76090119,252,252,252,252,0
|
|
20231024,121800,76090119,252,252,252,252,0
|
|
20231024,121700,76090119,252,252,252,252,1743
|
|
20231024,121600,75650883,251,251,251,251,2250
|
|
20231024,121500,75086133,252,252,252,252,1866
|
|
20231024,121400,74615901,252,252,252,252,1
|
|
20231024,121300,74615649,253,253,253,253,0
|
|
20231024,121200,74615649,253,253,253,253,0
|
|
20231024,121100,74615649,253,253,253,253,0
|
|
20231024,121000,74615649,253,253,253,253,2
|
|
20231024,120900,74615143,253,253,253,253,0
|
|
20231024,120800,74615143,253,253,253,253,0
|
|
20231024,120700,74615143,253,253,253,253,5
|
|
20231024,120600,74613878,253,253,253,253,9
|
|
20231024,120500,74611601,253,253,253,253,1
|
|
20231024,120400,74611348,253,253,253,253,0
|
|
20231024,120300,74611348,253,253,253,253,0
|
|
20231024,120200,74611348,253,253,253,253,0
|
|
20231024,120100,74611348,253,253,253,253,3
|
|
20231024,120000,74610589,253,253,253,252,831
|
|
20231024,115900,74400352,253,253,253,253,8
|
|
20231024,115800,74398328,252,252,252,252,10
|
|
20231024,115700,74395808,252,253,253,251,20321
|
|
20231024,115600,69294700,252,252,252,252,476
|
|
20231024,115500,69174748,253,253,253,253,1
|
|
20231024,115400,69174495,253,254,254,253,119
|
|
20231024,115300,69144387,254,254,254,254,0
|
|
20231024,115200,69144387,254,254,254,254,0
|
|
20231024,115100,69144387,254,254,254,254,0
|
|
20231024,115000,69144387,254,254,254,254,50
|
|
20231024,114900,69131687,254,254,254,254,2
|
|
20231024,114800,69131179,254,254,254,254,2891
|
|
20231024,114700,68396865,254,254,254,254,250
|
|
20231024,114600,68333365,254,253,254,253,810
|
|
20231024,114500,68128434,253,253,253,253,0
|
|
20231024,114400,68128434,253,253,253,253,0
|
|
20231024,114300,68128434,253,253,253,253,0
|
|
20231024,114200,68128434,253,253,253,253,0
|
|
20231024,114100,68128434,253,253,253,253,10
|
|
20231024,114000,68125904,252,252,252,252,0
|
|
20231024,113900,68125904,252,252,252,252,0
|
|
20231024,113800,68125904,252,252,252,252,0
|
|
20231024,113700,68125904,252,252,252,252,0
|
|
20231024,113600,68125904,252,252,252,252,0
|
|
20231024,113500,68125904,252,252,252,252,0
|
|
20231024,113400,68125904,252,252,252,252,239
|
|
20231024,113300,68065676,252,252,252,252,301
|
|
20231024,113200,67989824,252,252,252,252,0
|
|
20231024,113100,67989824,252,252,252,252,0
|
|
20231024,113000,67989824,252,252,252,252,0
|
|
20231024,112900,67989824,252,252,252,252,0
|
|
20231024,112800,67989824,252,252,252,252,789
|
|
20231024,112700,67790996,252,252,252,252,1
|
|
20231024,112600,67790744,249,251,251,249,35062
|
|
20231024,112500,59047257,251,251,251,251,0
|
|
20231024,112400,59047257,251,251,251,251,700
|
|
20231024,112300,58871557,251,251,251,251,0
|
|
20231024,112200,58871557,251,251,251,251,1122
|
|
20231024,112100,58589935,251,251,251,251,1103
|
|
20231024,112000,58313082,251,251,251,251,0
|
|
20231024,111900,58313082,251,250,251,250,850
|
|
20231024,111800,58100581,250,251,251,250,2210
|
|
20231024,111700,57548022,251,251,251,251,102
|
|
20231024,111600,57522420,252,252,252,252,0
|
|
20231024,111500,57522420,252,252,252,252,18
|
|
20231024,111400,57517884,250,250,250,250,0
|
|
20231024,111300,57517884,250,250,250,250,5974
|
|
20231024,111200,56024384,251,251,251,251,10
|
|
20231024,111100,56021874,251,249,251,249,3463
|
|
20231024,111000,55158268,249,250,250,249,146
|
|
20231024,110900,55121770,249,249,249,249,0
|
|
20231024,110800,55121770,249,250,250,249,17
|
|
20231024,110700,55117522,249,249,249,249,0
|
|
20231024,110600,55117522,249,249,249,249,2
|
|
20231024,110500,55117024,250,249,250,249,510
|
|
20231024,110400,54990024,249,250,250,249,20
|
|
20231024,110300,54985034,249,251,251,249,31560
|
|
20231024,110200,47102975,251,251,251,251,45
|
|
20231024,110100,47091680,251,251,251,251,67
|
|
20231024,110000,47074863,251,251,251,251,176
|
|
20231024,105900,47030687,251,251,251,251,746
|
|
20231024,105800,46843441,252,252,252,252,0
|
|
20231024,105700,46843441,252,252,252,252,41
|
|
20231024,105600,46833109,252,252,252,252,1
|
|
20231024,105500,46832857,252,252,252,252,0
|
|
20231024,105400,46832857,252,252,252,252,0
|
|
20231024,105300,46832857,252,252,252,252,50
|
|
20231024,105200,46820257,252,252,252,252,0
|
|
20231024,105100,46820257,252,251,252,251,1025
|
|
20231024,105000,46562981,251,250,251,250,16
|
|
20231024,104900,46558973,251,251,251,251,0
|
|
20231024,104800,46558973,251,251,251,251,0
|
|
20231024,104700,46558973,251,251,251,251,20
|
|
20231024,104600,46553953,250,250,250,250,1
|
|
20231024,104500,46553703,250,250,250,250,4376
|
|
20231024,104400,45459703,251,252,252,251,16055
|
|
20231024,104300,41429896,252,252,252,252,0
|
|
20231024,104200,41429896,252,253,253,252,3399
|
|
20231024,104100,40573347,253,253,253,253,14
|
|
20231024,104000,40569805,252,252,252,252,0
|
|
20231024,103900,40569805,252,252,252,252,21532
|
|
20231024,103800,35143741,252,252,252,252,200
|
|
20231024,103700,35093341,252,252,252,252,851
|
|
20231024,103600,34878889,252,252,252,252,11758
|
|
20231024,103500,31915873,253,253,253,253,10
|
|
20231024,103400,31913343,253,253,253,253,1
|
|
20231024,103300,31913090,253,253,253,253,169
|
|
20231024,103200,31870333,253,253,253,253,0
|
|
20231024,103100,31870333,253,253,253,253,0
|
|
20231024,103000,31870333,253,253,253,253,0
|
|
20231024,102900,31870333,253,253,253,253,8160
|
|
20231024,102800,29805853,253,253,253,253,9446
|
|
20231024,102700,27416015,253,254,254,253,18395
|
|
20231024,102600,22754685,254,254,254,254,20
|
|
20231024,102500,22749605,254,254,254,254,0
|
|
20231024,102400,22749605,254,254,254,254,5189
|
|
20231024,102300,21431599,255,255,255,255,0
|
|
20231024,102200,21431599,255,254,255,254,4
|
|
20231024,102100,21430582,255,255,255,255,47
|
|
20231024,102000,21418597,255,255,255,255,4
|
|
20231024,101900,21417577,254,254,254,254,2000
|
|
20231024,101800,20909577,256,255,256,255,501
|
|
20231024,101700,20781821,255,255,255,255,232
|
|
20231024,101600,20722661,257,257,257,257,1034
|
|
20231024,101500,20456923,257,257,257,257,6
|
|
20231024,101400,20455381,257,257,257,257,1
|
|
20231024,101300,20455124,255,255,255,255,0
|
|
20231024,101200,20455124,255,255,255,255,0
|
|
20231024,101100,20455124,255,255,255,255,0
|
|
20231024,101000,20455124,255,255,255,255,0
|
|
20231024,100900,20455124,255,255,255,255,0
|
|
20231024,100800,20455124,255,255,255,255,4
|
|
20231024,100700,20454104,257,257,257,257,10
|
|
20231024,100600,20451534,257,257,257,257,0
|
|
20231024,100500,20451534,257,257,257,257,0
|
|
20231024,100400,20451534,257,257,257,257,0
|
|
20231024,100300,20451534,257,257,257,257,0
|
|
20231024,100200,20451534,257,257,257,257,10
|
|
20231024,100100,20448964,255,255,255,255,0
|
|
20231024,100000,20448964,255,255,255,255,0
|
|
20231024,095900,20448964,255,255,255,255,0
|
|
20231024,095800,20448964,255,255,255,255,0
|
|
20231024,095700,20448964,255,255,255,255,0
|
|
20231024,095600,20448964,255,257,257,255,4004
|
|
20231024,095500,19427942,257,257,257,257,2
|
|
20231024,095400,19427428,257,257,257,257,0
|
|
20231024,095300,19427428,257,257,257,257,0
|
|
20231024,095200,19427428,257,257,257,257,0
|
|
20231024,095100,19427428,257,257,257,257,0
|
|
20231024,095000,19427428,257,257,257,257,1450
|
|
20231024,094900,19054778,257,257,257,257,3650
|
|
20231024,094800,18116728,256,256,256,256,696
|
|
20231024,094700,17938552,256,256,256,256,0
|
|
20231024,094600,17938552,256,256,256,256,0
|
|
20231024,094500,17938552,256,256,256,256,0
|
|
20231024,094400,17938552,256,256,256,256,1500
|
|
20231024,094300,17554552,259,259,259,259,1
|
|
20231024,094200,17554293,257,257,257,257,0
|
|
20231024,094100,17554293,257,258,258,257,7933
|
|
20231024,094000,15515511,259,259,259,259,0
|
|
20231024,093900,15515511,259,259,259,259,0
|
|
20231024,093800,15515511,259,259,259,259,11
|
|
20231024,093700,15512662,257,257,257,257,0
|
|
20231024,093600,15512662,257,257,257,257,0
|
|
20231024,093500,15512662,257,258,258,257,1603
|
|
20231024,093400,15099812,259,259,259,259,2
|
|
20231024,093300,15099294,259,259,259,259,5
|
|
20231024,093200,15097999,259,259,259,259,2
|
|
20231024,093100,15097481,259,258,259,258,237
|
|
20231024,093000,15036334,259,259,259,259,1
|
|
20231024,092900,15036075,259,258,259,258,4003
|
|
20231024,092800,14003298,259,261,261,259,1486
|
|
20231024,092700,13618398,259,260,260,259,1544
|
|
20231024,092600,13218082,260,260,260,260,0
|
|
20231024,092500,13218082,260,260,260,260,200
|
|
20231024,092400,13166082,260,260,260,260,4350
|
|
20231024,092300,12035082,260,260,260,259,802
|
|
20231024,092200,11827162,260,260,262,260,1014
|
|
20231024,092100,11563518,260,260,260,259,70
|
|
20231024,092000,11545382,259,260,260,259,4411
|
|
20231024,091900,10402922,260,260,260,260,159
|
|
20231024,091800,10361582,260,259,260,259,4200
|
|
20231024,091700,9272574,259,258,259,258,4800
|
|
20231024,091600,8033836,256,257,257,256,3001
|
|
20231024,091500,7264388,257,257,257,257,0
|
|
20231024,091400,7264388,257,257,257,257,0
|
|
20231024,091300,7264388,257,257,257,257,0
|
|
20231024,091200,7264388,257,257,257,257,25
|
|
20231024,091100,7257963,256,256,256,256,222
|
|
20231024,091000,7201131,256,257,257,256,743
|
|
20231024,090900,7010920,257,257,259,257,71
|
|
20231024,090800,6992670,257,257,257,257,33
|
|
20231024,090700,6984189,259,259,259,259,5
|
|
20231024,090600,6982894,259,259,259,259,0
|
|
20231024,090500,6982894,259,259,259,259,598
|
|
20231024,090400,6828012,259,259,259,259,0
|
|
20231024,090300,6828012,259,259,259,259,2
|
|
20231024,090200,6827494,257,257,257,257,0
|
|
20231024,090100,6827494,257,257,257,257,0
|
|
20231024,090000,6827494,257,254,257,254,26879
|